Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ionq Inc WT [Ionq/W] (NY: ION-WS )

1.899 +0.129 (+7.29%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.810 1.810 1.660 1.770 39,200 -0.09(-5.02%)
Jul 18, 2024 2.100 2.162 1.852 1.863 51,540 -0.19(-9.10%)
Jul 17, 2024 1.950 2.050 1.950 2.050 1,353 -0.06(-2.84%)
Jul 16, 2024 2.100 2.120 1.985 2.110 47,909 +0.01(+0.48%)
Jul 15, 2024 2.000 2.100 1.937 2.100 32,315 +0.29(+16.02%)
Jul 12, 2024 1.760 1.900 1.760 1.810 14,378 +0.09(+5.46%)
Jul 11, 2024 1.850 2.000 1.680 1.716 32,225 -0.20(-10.61%)
Jul 10, 2024 1.750 1.950 1.650 1.920 58,350 +0.15(+8.17%)
Jul 09, 2024 1.740 1.800 1.560 1.775 17,497 +0.09(+5.10%)
Jul 08, 2024 1.610 1.700 1.610 1.689 20,651 +0.12(+7.92%)
Jul 05, 2024 1.650 1.650 1.540 1.565 14,424 +0.06(+4.33%)
Jul 03, 2024 1.600 1.600 1.500 1.500 12,160 +0.00(+0.01%)
Jul 02, 2024 1.400 1.500 1.400 1.500 13,777 +0.07(+5.26%)
Jul 01, 2024 1.540 1.575 1.400 1.425 7,595 -0.05(-3.72%)
Jun 28, 2024 1.680 1.680 1.450 1.480 8,690 -0.09(-5.80%)
Jun 27, 2024 1.660 1.660 1.230 1.571 123,201 +0.20(+14.68%)
Jun 26, 2024 1.300 1.440 1.300 1.370 45,815 -0.03(-2.11%)
Jun 25, 2024 1.430 1.460 1.350 1.400 30,934 -0.08(-5.50%)
Jun 24, 2024 1.600 1.600 1.450 1.481 20,487 -0.02(-1.27%)
Jun 21, 2024 1.500 1.550 1.380 1.500 82,400 -0.14(-8.26%)
Jun 20, 2024 1.510 1.700 1.510 1.635 45,835 -0.02(-0.92%)
Jun 18, 2024 1.740 1.740 1.640 1.650 20,640 -0.09(-5.09%)
Jun 17, 2024 1.750 1.780 1.680 1.739 8,870 -0.05(-2.87%)
Jun 14, 2024 1.700 1.905 1.700 1.790 38,083 -0.03(-1.92%)
Jun 13, 2024 1.890 1.925 1.710 1.825 35,883 -0.07(-3.95%)
Jun 12, 2024 1.900 2.050 1.900 1.900 11,623 +0.11(+6.15%)
Jun 11, 2024 1.880 1.880 1.750 1.790 12,129 -0.11(-5.78%)
Jun 10, 2024 1.800 1.900 1.780 1.900 27,521 +0.16(+9.50%)
Jun 07, 2024 1.800 1.800 1.735 1.735 4,151 -0.10(-5.71%)
Jun 06, 2024 1.750 1.840 1.720 1.840 8,310 -0.03(-1.74%)
Jun 05, 2024 1.840 1.980 1.700 1.873 24,401 +0.11(+6.09%)
Jun 04, 2024 1.840 1.840 1.640 1.765 27,029 -0.04(-2.22%)
Jun 03, 2024 2.000 2.000 1.771 1.805 13,286 -0.12(-6.48%)
May 31, 2024 2.000 2.000 1.720 1.930 23,577 -0.01(-0.52%)
May 30, 2024 1.890 2.010 1.890 1.940 11,337 +0.00(+0.26%)
May 29, 2024 1.820 1.935 1.800 1.935 11,449 -0.02(-0.83%)
May 28, 2024 2.050 2.050 1.840 1.951 24,241 -0.01(-0.45%)
May 24, 2024 2.050 2.050 1.960 1.960 5,632 -0.08(-3.92%)
May 23, 2024 1.960 2.050 1.950 2.040 5,440 -0.01(-0.29%)
May 22, 2024 1.940 2.150 1.820 2.046 26,046 +0.06(+2.81%)
May 21, 2024 2.290 2.290 1.950 1.990 28,377 -0.22(-10.16%)
May 20, 2024 2.290 2.290 2.215 2.215 2,012 +0.03(+1.61%)
May 17, 2024 2.300 2.300 2.070 2.180 13,417 -0.08(-3.75%)
May 16, 2024 2.400 2.400 2.200 2.265 4,057 -0.11(-4.83%)
May 15, 2024 2.410 2.490 2.250 2.380 11,010 +0.01(+0.42%)
May 14, 2024 2.000 2.480 2.000 2.370 14,772 +0.25(+11.79%)
May 13, 2024 2.080 2.310 2.040 2.120 3,298 +0.08(+3.93%)
May 10, 2024 2.520 2.520 2.010 2.040 12,667 -0.26(-11.30%)
May 09, 2024 2.350 2.520 2.110 2.300 29,261 +0.08(+3.60%)
May 08, 2024 2.130 2.220 2.070 2.220 9,812 -0.02(-0.89%)
May 07, 2024 2.400 2.420 2.200 2.240 40,736 -0.18(-7.49%)
May 06, 2024 2.340 2.498 2.340 2.421 8,432 +0.10(+4.35%)
May 03, 2024 2.300 2.330 2.300 2.320 5,705 -0.01(-0.41%)
May 02, 2024 2.440 2.650 2.180 2.330 10,187 +0.03(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.